Canada Markets closed

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.31-0.67 (-3.73%)
At close: 04:00PM EST
17.56 +0.25 (+1.44%)
After hours: 04:23PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202317.7818.0817.2217.3117.31477,100
Jan 26, 202317.9818.1917.3517.9817.98744,200
Jan 25, 202318.9519.1417.6917.8717.87849,900
Jan 24, 202317.8218.1617.5318.0518.05956,100
Jan 23, 202318.4818.7117.7117.8517.851,098,000
Jan 20, 202319.9220.1518.1718.4018.403,121,800
Jan 19, 202317.9618.7616.8618.6918.691,705,900
Jan 18, 202321.4021.7620.5720.6120.61649,100
Jan 17, 202321.3521.5520.6521.2721.27995,200
Jan 13, 202321.8322.4721.0621.5021.50683,700
Jan 12, 202321.6422.7621.5722.1022.10851,300
Jan 11, 202321.2921.8921.0021.5021.50902,200
Jan 10, 202320.5121.5920.5121.4621.46961,000
Jan 09, 202321.8722.2219.4120.4920.491,048,000
Jan 06, 202320.8722.2620.2921.6121.611,600,400
Jan 05, 202319.7421.2119.5320.2520.251,674,900
Jan 04, 202317.3119.8916.9419.7619.762,645,000
Jan 03, 202316.4816.6915.8615.9415.94334,700
Dec 30, 202215.9516.4315.6916.3916.39582,600
Dec 29, 202215.3516.1715.3515.9915.99406,600
Dec 28, 202215.2815.5115.0415.3315.33356,300
Dec 27, 202215.8015.8815.2315.2815.28629,700
Dec 23, 202216.4716.5515.6215.8415.84442,400
Dec 22, 202215.8216.5015.6916.4816.48356,800
Dec 21, 202215.5716.0415.1515.9215.92402,000
Dec 20, 202214.9615.6714.5215.4315.43659,100
Dec 19, 202215.2915.2914.6214.8514.85575,200
Dec 16, 202215.4915.7815.1715.3115.31803,600
Dec 15, 202215.8215.8315.4415.7015.70426,700
Dec 14, 202215.6116.0915.3215.8815.88336,100
Dec 13, 202216.0316.1614.8815.6215.62421,300
Dec 12, 202215.1215.8414.9215.6815.68472,300
Dec 09, 202215.2015.4815.0915.1215.12479,000
Dec 08, 202215.2415.3214.8615.2415.24259,300
Dec 07, 202215.0415.1914.8615.1515.15348,500
Dec 06, 202215.0915.2614.7715.0615.06458,400
Dec 05, 202215.6315.6314.7315.0215.022,258,600
Dec 02, 202215.0315.7114.7015.6515.65475,600
Dec 01, 202215.8616.3215.2015.2115.21387,100
Nov 30, 202215.7315.9915.4315.9115.91437,900
Nov 29, 202215.5915.7815.3415.5515.55282,300
Nov 28, 202215.6415.9415.3115.5415.54370,500
Nov 25, 202215.3316.0515.2315.9315.93146,500
Nov 23, 202215.8416.2215.4015.4115.41389,800
Nov 22, 202215.7416.0015.0015.7515.75351,900
Nov 21, 202215.9716.1715.1515.6515.65397,900
Nov 18, 202215.9916.5515.7915.9615.96405,900
Nov 17, 202215.1215.7215.1115.6715.67407,500
Nov 16, 202215.9115.9115.1415.2315.23501,600
Nov 15, 202216.7316.7615.5815.7415.74553,700
Nov 14, 202216.4417.1516.1816.2116.21484,000
Nov 11, 202216.1616.5215.7616.3716.37523,600
Nov 10, 202216.0116.5215.7116.3416.34734,800
Nov 09, 202215.8015.8715.0515.1515.15559,700
Nov 08, 202216.0616.5015.7415.9515.95476,600
Nov 07, 202216.0716.3115.6915.9015.90489,200
Nov 04, 202216.6016.6915.3015.9115.91724,500
Nov 03, 202215.9817.7715.4416.4316.43631,300
Nov 02, 202216.6817.5416.2616.6416.64504,400
Nov 01, 202216.5517.0916.3416.8316.83479,500
Oct 31, 202217.1517.2716.0816.2216.22413,900
Oct 28, 202217.5917.5916.5617.2917.29362,100
Oct 27, 202217.4917.4916.7516.8116.81441,500
Oct 26, 202216.6217.7916.5117.3917.39547,700
Oct 25, 202216.4817.3416.4816.6216.62652,500
Oct 24, 202216.8416.8416.0216.3416.34390,600
Oct 21, 202216.8016.9716.3316.8716.87456,200
Oct 20, 202216.6217.2216.0616.4616.46312,600
Oct 19, 202217.3817.5116.4016.6216.62610,100
Oct 18, 202217.5417.9317.2217.6517.65390,000
Oct 17, 202217.0417.4116.3917.2417.24653,800
Oct 14, 202217.5617.7816.7016.7316.73469,800
Oct 13, 202217.1917.3716.6717.3317.33367,200
Oct 12, 202217.6417.9017.2717.6617.66547,100
Oct 11, 202217.4918.0017.0017.5717.57455,400
Oct 10, 202217.4017.8317.1617.4917.49355,200
Oct 07, 202217.9118.2517.4317.4617.46543,500
Oct 06, 202218.7318.8718.1718.2018.20501,600
Oct 05, 202218.8619.2618.4218.9418.94583,000
Oct 04, 202218.5619.1718.5619.0419.04783,700
Oct 03, 202218.5518.9917.9518.3018.301,010,900
Sept 30, 202217.6719.3117.4218.5018.501,399,500
Sept 29, 202218.1118.2117.3617.6217.62826,300
Sept 28, 202218.2519.0617.5018.2518.251,059,000
Sept 27, 202218.0718.6717.7218.1618.161,008,600
Sept 26, 202217.9018.7117.5517.5817.58673,500
Sept 23, 202218.4418.5617.6218.1018.10775,600
Sept 22, 202218.3518.8018.0818.5718.57718,100
Sept 21, 202218.8919.2018.3318.4118.41722,500
Sept 20, 202218.5618.9018.4918.8818.88554,900
Sept 19, 202218.3018.6917.9518.6118.61646,100
Sept 16, 202219.6519.6818.3418.4718.471,822,600
Sept 15, 202219.3419.9619.0319.8219.821,236,900
Sept 14, 202218.5219.3918.4619.3719.37974,500
Sept 13, 202219.8220.0018.4218.4618.461,524,800
Sept 12, 202218.6120.8818.0920.2320.231,612,600
Sept 09, 202218.0218.4217.6118.0818.08923,800
Sept 08, 202217.1818.0717.1817.9117.91861,500
Sept 07, 202216.0217.5815.7417.5017.501,198,000
Sept 06, 202216.7716.7715.6816.0416.04922,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...